スバル興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,380 | 3,440 | 3,380 | 3,395 | -5 | -0.1% | 10,200 |
| 2025/09/12 | 3,425 | 3,450 | 3,385 | 3,400 | -20 | -0.6% | 15,700 |
| 2025/09/11 | 3,440 | 3,465 | 3,380 | 3,420 | -25 | -0.7% | 19,900 |
| 2025/09/10 | 3,505 | 3,515 | 3,445 | 3,445 | -80 | -2.3% | 19,900 |
| 2025/09/09 | 3,495 | 3,620 | 3,485 | 3,525 | -110 | -3% | 53,600 |
| 2025/09/08 | 3,700 | 3,745 | 3,605 | 3,635 | -5 | -0.1% | 47,100 |
| 2025/09/05 | 3,590 | 3,645 | 3,590 | 3,640 | +70 | +2% | 22,900 |
| 2025/09/04 | 3,520 | 3,590 | 3,500 | 3,570 | +45 | +1.3% | 13,000 |
| 2025/09/03 | 3,515 | 3,565 | 3,510 | 3,525 | +10 | +0.3% | 26,100 |
| 2025/09/02 | 3,490 | 3,570 | 3,490 | 3,515 | -10 | -0.3% | 20,700 |
| 2025/09/01 | 3,500 | 3,535 | 3,495 | 3,525 | +25 | +0.7% | 10,500 |
| 2025/08/29 | 3,500 | 3,515 | 3,485 | 3,500 | ±0 | ±0% | 8,400 |
| 2025/08/28 | 3,440 | 3,510 | 3,440 | 3,500 | +30 | +0.9% | 17,100 |
| 2025/08/27 | 3,425 | 3,475 | 3,425 | 3,470 | +30 | +0.9% | 12,800 |
| 2025/08/26 | 3,465 | 3,505 | 3,440 | 3,440 | -40 | -1.1% | 14,400 |
| 2025/08/25 | 3,510 | 3,560 | 3,475 | 3,480 | -35 | -1% | 16,600 |
| 2025/08/22 | 3,490 | 3,555 | 3,480 | 3,515 | -5 | -0.1% | 9,400 |
| 2025/08/21 | 3,485 | 3,535 | 3,475 | 3,520 | +20 | +0.6% | 15,500 |
| 2025/08/20 | 3,500 | 3,540 | 3,470 | 3,500 | ±0 | ±0% | 16,400 |
| 2025/08/19 | 3,465 | 3,530 | 3,440 | 3,500 | +5 | +0.1% | 22,400 |
| 2025/08/18 | 3,495 | 3,520 | 3,465 | 3,495 | ±0 | ±0% | 36,300 |
| 2025/08/15 | 3,570 | 3,570 | 3,480 | 3,495 | -105 | -2.9% | 21,300 |
| 2025/08/14 | 3,515 | 3,600 | 3,515 | 3,600 | +55 | +1.6% | 24,400 |
| 2025/08/13 | 3,570 | 3,620 | 3,515 | 3,545 | -10 | -0.3% | 39,600 |
| 2025/08/12 | 3,535 | 3,565 | 3,515 | 3,555 | +40 | +1.1% | 33,700 |
| 2025/08/08 | 3,435 | 3,515 | 3,415 | 3,515 | +110 | +3.2% | 50,300 |
| 2025/08/07 | 3,340 | 3,460 | 3,340 | 3,405 | +65 | +1.9% | 51,600 |
| 2025/08/06 | 3,285 | 3,360 | 3,285 | 3,340 | +65 | +2% | 19,000 |
| 2025/08/05 | 3,225 | 3,280 | 3,220 | 3,275 | +25 | +0.8% | 20,600 |
| 2025/08/04 | 3,100 | 3,265 | 3,100 | 3,250 | +80 | +2.5% | 35,200 |
| 2025/08/01 | 3,095 | 3,185 | 3,095 | 3,170 | +75 | +2.4% | 25,300 |
| 2025/07/31 | 3,095 | 3,130 | 3,055 | 3,095 | +10 | +0.3% | 22,500 |
| 2025/07/30 | 3,010 | 3,090 | 3,000 | 3,085 | +15 | +0.5% | 56,700 |
| 2025/07/29 | 3,040 | 3,080 | 3,020 | 3,070 | +65 | +2.2% | 47,100 |
| 2025/07/28 | 3,010 | 3,030 | 2,992 | 3,005 | +43 | +1.5% | 25,000 |
| 2025/07/25 | 3,010 | 3,010 | 2,961 | 2,962 | -68 | -2.2% | 24,500 |
| 2025/07/24 | 3,000 | 3,045 | 2,992 | 3,030 | +37 | +1.2% | 22,500 |
| 2025/07/23 | 2,978 | 2,995 | 2,947 | 2,993 | +51 | +1.7% | 37,300 |
| 2025/07/22 | 2,910 | 2,950 | 2,868 | 2,942 | +21 | +0.7% | 33,200 |
| 2025/07/18 | 2,940 | 2,966 | 2,921 | 2,921 | -15 | -0.5% | 19,700 |
| 2025/07/17 | 2,910 | 2,939 | 2,900 | 2,936 | +26 | +0.9% | 19,000 |
| 2025/07/16 | 2,931 | 2,940 | 2,908 | 2,910 | +5 | +0.2% | 14,700 |
| 2025/07/15 | 2,952 | 2,954 | 2,893 | 2,905 | -18 | -0.6% | 27,300 |
| 2025/07/14 | 2,949 | 2,961 | 2,885 | 2,923 | +5 | +0.2% | 47,100 |
| 2025/07/11 | 2,854 | 2,966 | 2,846 | 2,918 | +114 | +4.1% | 66,000 |
| 2025/07/10 | 2,827 | 2,833 | 2,794 | 2,804 | -11 | -0.4% | 25,400 |
| 2025/07/09 | 2,790 | 2,845 | 2,771 | 2,815 | +63 | +2.3% | 30,100 |
| 2025/07/08 | 2,787 | 2,787 | 2,745 | 2,752 | +2 | +0.1% | 23,100 |
| 2025/07/07 | 2,725 | 2,761 | 2,723 | 2,750 | +28 | +1% | 17,100 |
| 2025/07/04 | 2,711 | 2,760 | 2,710 | 2,722 | +27 | +1% | 35,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「スバル興」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スバル興 | 339,500円 | -3.1% | -7.1% | 2.36% | 14.46倍 | 1.19倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| クイック | 249,200円 | +4.5% | +0.2% | 4.01% | 12.60倍 | 2.61倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ソラスト | 48,700円 | +1.5% | -13.8% | 4.52% | 13.19倍 | 1.98倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ＫＮＴＣＴ | 157,000円 | +8.6% | +7.7% | 0.00% | 6.31倍 | 5.06倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| エフアンドエム | 272,700円 | +22.3% | +15.2% | 1.54% | 19.32倍 | 3.05倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
